Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-08-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $25.99 | $25.99 | 446,100 | — | — |
| 2014-12-30 | $25.35 | $25.35 | 196,900 | — | — |
| 2014-12-29 | $26.19 | $26.19 | 136,700 | — | — |
| 2014-12-26 | $26.77 | $26.77 | 66,200 | — | — |
| 2014-12-24 | $26.89 | $26.89 | 65,900 | — | — |
| 2014-12-23 | $27.31 | $27.31 | 129,300 | — | — |
| 2014-12-22 | $27.65 | $27.65 | 79,700 | — | — |
| 2014-12-19 | $27.76 | $27.76 | 214,900 | — | — |
| 2014-12-18 | $27.84 | $27.84 | 258,300 | — | — |
| 2014-12-17 | $27.66 | $27.66 | 229,100 | — | — |
| 2014-12-16 | $26.07 | $26.07 | 224,900 | — | — |
| 2014-12-15 | $26.90 | $26.90 | 180,300 | — | — |
| 2014-12-12 | $27.35 | $27.35 | 158,800 | — | — |
| 2014-12-11 | $27.52 | $27.52 | 230,900 | — | — |
| 2014-12-10 | $27.40 | $27.40 | 199,500 | — | — |
| 2014-12-09 | $28.46 | $28.46 | 219,300 | — | — |
| 2014-12-08 | $28.48 | $28.48 | 225,100 | — | — |
| 2014-12-05 | $29.13 | $29.13 | 164,300 | — | — |
| 2014-12-04 | $29.04 | $29.04 | 235,000 | — | — |
| 2014-12-03 | $28.39 | $28.39 | 435,700 | — | — |
| 2014-12-02 | $28.59 | $28.59 | 183,700 | — | — |
| 2014-12-01 | $28.03 | $28.03 | 272,500 | — | — |
| 2014-11-28 | $29.39 | $29.39 | 174,000 | — | — |
| 2014-11-26 | $29.20 | $29.20 | 172,100 | — | — |
| 2014-11-25 | $28.85 | $28.85 | 132,800 | — | — |
| 2014-11-24 | $28.98 | $28.98 | 332,100 | — | — |
| 2014-11-21 | $28.40 | $28.40 | 127,300 | — | — |
| 2014-11-20 | $28.41 | $28.41 | 172,900 | — | — |
| 2014-11-19 | $28.55 | $28.55 | 143,100 | — | — |
| 2014-11-18 | $27.82 | $27.82 | 219,200 | — | — |
| 2014-11-17 | $28.84 | $28.84 | 139,600 | — | — |
| 2014-11-14 | $30.00 | $30.00 | 172,000 | — | — |
| 2014-11-13 | $29.12 | $29.12 | 614,000 | — | — |
| 2014-11-12 | $29.40 | $29.40 | 111,800 | — | — |
| 2014-11-11 | $29.53 | $29.53 | 226,200 | — | — |
| 2014-11-10 | $29.59 | $29.59 | 143,600 | — | — |
| 2014-11-07 | $28.58 | $28.58 | 378,000 | — | — |
| 2014-11-06 | $28.57 | $28.57 | 233,000 | — | — |
| 2014-11-05 | $28.14 | $28.14 | 247,600 | — | — |
| 2014-11-04 | $28.74 | $28.74 | 238,100 | — | — |
| 2014-11-03 | $29.41 | $29.41 | 870,600 | — | — |
| 2014-10-31 | $30.14 | $30.14 | 1,518,700 | — | — |
| 2014-10-30 | $28.63 | $28.63 | 587,200 | — | — |
| 2014-10-29 | $28.09 | $28.09 | 360,500 | — | — |
| 2014-10-28 | $28.01 | $28.01 | 185,600 | — | — |
| 2014-10-27 | $26.28 | $26.28 | 70,500 | — | — |
| 2014-10-24 | $26.20 | $26.20 | 96,300 | — | — |
| 2014-10-23 | $26.28 | $26.28 | 181,600 | — | — |
| 2014-10-22 | $25.77 | $25.77 | 214,300 | — | — |
| 2014-10-21 | $26.06 | $26.06 | 146,400 | — | — |
| 2014-10-20 | $24.88 | $24.88 | 155,100 | — | — |
| 2014-10-17 | $25.01 | $25.01 | 189,400 | — | — |
| 2014-10-16 | $24.10 | $24.10 | 292,600 | — | — |
| 2014-10-15 | $22.71 | $22.71 | 297,000 | — | — |
| 2014-10-14 | $24.13 | $24.13 | 293,200 | — | — |
| 2014-10-13 | $23.54 | $23.54 | 353,800 | — | — |
| 2014-10-10 | $24.00 | $24.00 | 562,700 | — | — |
| 2014-10-09 | $24.01 | $24.01 | 1,171,000 | — | — |
| 2014-10-08 | $26.77 | $26.77 | 197,200 | — | — |
| 2014-10-07 | $25.46 | $25.46 | 197,300 | — | — |
| 2014-10-06 | $26.78 | $26.78 | 82,200 | — | — |
| 2014-10-03 | $26.91 | $26.91 | 81,200 | — | — |
| 2014-10-02 | $26.86 | $26.86 | 83,800 | — | — |
| 2014-10-01 | $26.44 | $26.44 | 422,100 | — | — |
| 2014-09-30 | $27.83 | $27.83 | 281,100 | — | — |
| 2014-09-29 | $28.78 | $28.78 | 131,300 | — | — |
| 2014-09-26 | $28.23 | $28.23 | 107,900 | — | — |
| 2014-09-25 | $27.91 | $27.91 | 489,000 | — | — |
| 2014-09-24 | $28.29 | $28.29 | 217,400 | — | — |
| 2014-09-23 | $28.12 | $28.12 | 82,000 | — | — |
| 2014-09-22 | $27.92 | $27.92 | 215,500 | — | — |
| 2014-09-19 | $28.44 | $28.44 | 380,700 | — | — |
| 2014-09-18 | $28.58 | $28.58 | 127,400 | — | — |
| 2014-09-17 | $27.96 | $27.96 | 102,700 | — | — |
| 2014-09-16 | $28.07 | $28.07 | 164,300 | — | — |
| 2014-09-15 | $27.87 | $27.87 | 331,500 | — | — |
| 2014-09-12 | $29.98 | $29.98 | 436,000 | — | — |
| 2014-09-11 | $30.91 | $30.91 | 189,700 | — | — |
| 2014-09-10 | $31.44 | $31.44 | 141,800 | — | — |
| 2014-09-09 | $31.17 | $31.17 | 804,700 | — | — |
| 2014-09-08 | $31.25 | $31.25 | 653,100 | — | — |
| 2014-09-05 | $29.55 | $29.55 | 130,200 | — | — |
| 2014-09-04 | $29.06 | $29.06 | 82,300 | — | — |
| 2014-09-03 | $29.22 | $29.22 | 152,200 | — | — |
| 2014-09-02 | $29.03 | $29.03 | 156,600 | — | — |
| 2014-08-29 | $28.98 | $28.98 | 158,800 | — | — |
| 2014-08-28 | $28.78 | $28.78 | 163,200 | — | — |
| 2014-08-27 | $28.49 | $28.49 | 261,500 | — | — |
| 2014-08-26 | $27.65 | $27.65 | 154,700 | — | — |
| 2014-08-25 | $27.63 | $27.63 | 140,000 | — | — |
| 2014-08-22 | $27.20 | $27.20 | 91,300 | — | — |
| 2014-08-21 | $26.75 | $26.75 | 406,500 | — | — |
| 2014-08-20 | $27.48 | $27.48 | 139,000 | — | — |
| 2014-08-19 | $27.57 | $27.57 | 157,700 | — | — |
| 2014-08-18 | $28.52 | $28.52 | 468,100 | — | — |
| 2014-08-15 | $26.40 | $26.40 | 602,700 | — | — |
| 2014-08-14 | $27.80 | $27.80 | 608,700 | — | — |
| 2014-08-13 | $28.03 | $28.03 | 705,500 | — | — |
| 2014-08-12 | $28.73 | $28.73 | 141,000 | — | — |
| 2014-08-11 | $29.70 | $29.70 | 109,400 | — | — |
| 2014-08-08 | $29.24 | $29.24 | 184,900 | — | — |
| 2014-08-07 | $29.82 | $29.82 | 381,700 | — | — |
| 2014-08-06 | $29.54 | $29.54 | 335,400 | — | — |
| 2014-08-05 | $30.28 | $30.28 | 176,300 | — | — |
| 2014-08-04 | $30.00 | $30.00 | 377,900 | — | — |
| 2014-08-01 | $29.96 | $29.96 | 440,500 | — | — |
| 2014-07-31 | $30.27 | $30.27 | 206,100 | — | — |
| 2014-07-30 | $30.14 | $30.14 | 325,600 | — | — |
| 2014-07-29 | $29.17 | $29.17 | 202,000 | — | — |
| 2014-07-28 | $29.05 | $29.05 | 249,900 | — | — |
| 2014-07-25 | $28.70 | $28.70 | 110,100 | — | — |
| 2014-07-24 | $28.57 | $28.57 | 193,300 | — | — |
| 2014-07-23 | $28.55 | $28.55 | 227,800 | — | — |
| 2014-07-22 | $28.00 | $28.00 | 193,200 | — | — |
| 2014-07-21 | $27.21 | $27.21 | 130,800 | — | — |
| 2014-07-18 | $26.89 | $26.89 | 108,100 | — | — |
| 2014-07-17 | $26.15 | $26.15 | 188,300 | — | — |
| 2014-07-16 | $26.77 | $26.77 | 73,400 | — | — |
| 2014-07-15 | $27.12 | $27.12 | 89,100 | — | — |
| 2014-07-14 | $27.95 | $27.95 | 98,500 | — | — |
| 2014-07-11 | $27.85 | $27.85 | 83,500 | — | — |
| 2014-07-10 | $27.99 | $27.99 | 120,600 | — | — |
| 2014-07-09 | $28.59 | $28.59 | 255,000 | — | — |
| 2014-07-08 | $27.74 | $27.74 | 1,837,900 | — | — |
| 2014-07-07 | $31.57 | $31.57 | 195,500 | — | — |
| 2014-07-03 | $32.71 | $32.71 | 180,100 | — | — |
| 2014-07-02 | $32.79 | $32.79 | 273,600 | — | — |
| 2014-07-01 | $34.48 | $34.48 | 159,600 | — | — |
| 2014-06-30 | $35.13 | $35.13 | 826,200 | — | — |
| 2014-06-27 | $34.25 | $34.25 | 194,400 | — | — |
| 2014-06-26 | $34.17 | $34.17 | 360,400 | — | — |
| 2014-06-25 | $33.07 | $33.07 | 491,100 | — | — |
| 2014-06-24 | $33.41 | $33.41 | 642,600 | — | — |
| 2014-06-23 | $33.44 | $33.44 | 433,100 | — | — |
| 2014-06-20 | $33.77 | $33.77 | 559,800 | — | — |
| 2014-06-19 | $31.79 | $31.79 | 481,600 | — | — |
| 2014-06-18 | $32.48 | $32.48 | 109,400 | — | — |
| 2014-06-17 | $31.93 | $31.93 | 162,100 | — | — |
| 2014-06-16 | $31.61 | $31.61 | 463,300 | — | — |
| 2014-06-13 | $29.00 | $29.00 | 1,121,800 | — | — |
| 2014-06-12 | $29.23 | $29.23 | 922,100 | — | — |
| 2014-06-11 | $29.45 | $29.45 | 1,023,600 | — | — |
| 2014-06-10 | $26.74 | $26.74 | 717,700 | — | — |
| 2014-06-09 | $26.05 | $26.05 | 458,300 | — | — |
| 2014-06-06 | $25.98 | $25.98 | 376,400 | — | — |
| 2014-06-05 | $25.84 | $25.84 | 133,200 | — | — |
| 2014-06-04 | $25.93 | $25.93 | 213,700 | — | — |
| 2014-06-03 | $25.22 | $25.22 | 92,900 | — | — |
| 2014-06-02 | $25.54 | $25.54 | 117,000 | — | — |
| 2014-05-30 | $25.61 | $25.61 | 84,600 | — | — |
| 2014-05-29 | $26.21 | $26.21 | 161,200 | — | — |
| 2014-05-28 | $25.94 | $25.94 | 229,900 | — | — |
| 2014-05-27 | $26.00 | $26.00 | 304,300 | — | — |
| 2014-05-23 | $27.02 | $27.02 | 400,300 | — | — |
| 2014-05-22 | $25.68 | $25.68 | 234,100 | — | — |
| 2014-05-21 | $25.09 | $25.09 | 440,500 | — | — |
| 2014-05-20 | $20.91 | $20.91 | 103,100 | — | — |
| 2014-05-19 | $20.85 | $20.85 | 89,900 | — | — |
| 2014-05-16 | $20.84 | $20.84 | 147,900 | — | — |
| 2014-05-15 | $19.78 | $19.78 | 68,600 | — | — |
| 2014-05-14 | $19.83 | $19.83 | 50,000 | — | — |
| 2014-05-13 | $20.29 | $20.29 | 149,600 | — | — |
| 2014-05-12 | $20.89 | $20.89 | 121,100 | — | — |
| 2014-05-09 | $19.78 | $19.78 | 53,400 | — | — |
| 2014-05-08 | $19.25 | $19.25 | 258,900 | — | — |
| 2014-05-07 | $20.44 | $20.44 | 235,900 | — | — |
| 2014-05-06 | $21.45 | $21.45 | 214,600 | — | — |
| 2014-05-05 | $21.41 | $21.41 | 99,200 | — | — |
| 2014-05-02 | $21.57 | $21.57 | 63,200 | — | — |
| 2014-05-01 | $20.69 | $20.69 | 135,300 | — | — |
| 2014-04-30 | $21.19 | $21.19 | 47,300 | — | — |
| 2014-04-29 | $20.89 | $20.89 | 46,700 | — | — |
| 2014-04-28 | $20.23 | $20.23 | 54,200 | — | — |
| 2014-04-25 | $20.48 | $20.48 | 92,300 | — | — |
| 2014-04-24 | $21.63 | $21.63 | 57,500 | — | — |
| 2014-04-23 | $22.46 | $22.46 | 61,900 | — | — |
| 2014-04-22 | $22.88 | $22.88 | 64,700 | — | — |
| 2014-04-21 | $22.57 | $22.57 | 52,800 | — | — |
| 2014-04-17 | $22.85 | $22.85 | 79,300 | — | — |
| 2014-04-16 | $22.51 | $22.51 | 132,600 | — | — |
| 2014-04-15 | $22.93 | $22.93 | 195,600 | — | — |
| 2014-04-14 | $23.81 | $23.81 | 103,100 | — | — |
| 2014-04-11 | $23.98 | $23.98 | 346,400 | — | — |
| 2014-04-10 | $25.31 | $25.31 | 163,300 | — | — |
| 2014-04-09 | $26.78 | $26.78 | 256,200 | — | — |
| 2014-04-08 | $26.59 | $26.59 | 417,900 | — | — |
| 2014-04-07 | $26.05 | $26.05 | 131,300 | — | — |
| 2014-04-04 | $25.95 | $25.95 | 180,700 | — | — |
| 2014-04-03 | $26.01 | $26.01 | 81,000 | — | — |
| 2014-04-02 | $27.09 | $27.09 | 90,900 | — | — |
| 2014-04-01 | $26.16 | $26.16 | 170,700 | — | — |
| 2014-03-31 | $27.08 | $27.08 | 137,800 | — | — |
| 2014-03-28 | $24.86 | $24.86 | 112,800 | — | — |
| 2014-03-27 | $24.41 | $24.41 | 76,600 | — | — |
| 2014-03-26 | $24.17 | $24.17 | 83,900 | — | — |
| 2014-03-25 | $23.93 | $23.93 | 255,400 | — | — |
| 2014-03-24 | $25.78 | $25.78 | 114,600 | — | — |
| 2014-03-21 | $25.60 | $25.60 | 166,800 | — | — |
| 2014-03-20 | $25.99 | $25.99 | 65,000 | — | — |
| 2014-03-19 | $25.58 | $25.58 | 249,700 | — | — |
| 2014-03-18 | $24.13 | $24.13 | 191,500 | — | — |
| 2014-03-17 | $23.89 | $23.89 | 181,500 | — | — |
| 2014-03-14 | $23.59 | $23.59 | 2,821,300 | — | — |
| 2014-03-13 | $23.50 | $23.50 | 252,200 | — | — |
| 2014-03-12 | $24.90 | $24.90 | 39,800 | — | — |
| 2014-03-11 | $25.45 | $25.45 | 108,100 | — | — |
| 2014-03-10 | $24.87 | $24.87 | 37,400 | — | — |
| 2014-03-07 | $25.75 | $25.75 | 44,700 | — | — |
| 2014-03-06 | $26.49 | $26.49 | 150,700 | — | — |
| 2014-03-05 | $26.67 | $26.67 | 113,100 | — | — |
| 2014-03-04 | $27.63 | $27.63 | 87,700 | — | — |
| 2014-03-03 | $25.31 | $25.31 | 20,800 | — | — |
| 2014-02-28 | $25.85 | $25.85 | 81,100 | — | — |
| 2014-02-27 | $25.13 | $25.13 | 19,800 | — | — |
| 2014-02-26 | $24.92 | $24.92 | 25,700 | — | — |
| 2014-02-25 | $25.33 | $25.33 | 20,800 | — | — |
| 2014-02-24 | $25.33 | $25.33 | 18,700 | — | — |
| 2014-02-21 | $25.30 | $25.30 | 57,500 | — | — |
| 2014-02-20 | $25.10 | $25.10 | 100,900 | — | — |
| 2014-02-19 | $24.46 | $24.46 | 56,900 | — | — |
| 2014-02-18 | $24.48 | $24.48 | 115,500 | — | — |
| 2014-02-14 | $24.71 | $24.71 | 199,200 | — | — |
| 2014-02-13 | $26.75 | $26.75 | 61,200 | — | — |
| 2014-02-12 | $26.66 | $26.66 | 80,000 | — | — |
| 2014-02-11 | $26.66 | $26.66 | 48,600 | — | — |
| 2014-02-10 | $27.09 | $27.09 | 75,000 | — | — |
| 2014-02-07 | $27.59 | $27.59 | 76,200 | — | — |
| 2014-02-06 | $27.78 | $27.78 | 192,800 | — | — |
| 2014-02-05 | $28.32 | $28.32 | 255,400 | — | — |
| 2014-02-04 | $28.25 | $28.25 | 86,000 | — | — |
| 2014-02-03 | $26.86 | $26.86 | 163,200 | — | — |
| 2014-01-31 | $27.75 | $27.75 | 112,500 | — | — |
| 2014-01-30 | $25.12 | $25.12 | 99,400 | — | — |
| 2014-01-29 | $21.94 | $21.94 | 63,000 | — | — |
| 2014-01-28 | $22.05 | $22.05 | 65,900 | — | — |
| 2014-01-27 | $21.57 | $21.57 | 63,500 | — | — |
| 2014-01-24 | $21.14 | $21.14 | 79,400 | — | — |
| 2014-01-23 | $22.26 | $22.26 | 37,000 | — | — |
| 2014-01-22 | $21.97 | $21.97 | 20,300 | — | — |
| 2014-01-21 | $21.48 | $21.48 | 64,500 | — | — |
| 2014-01-17 | $20.95 | $20.95 | 51,500 | — | — |
| 2014-01-16 | $20.87 | $20.87 | 50,500 | — | — |
| 2014-01-15 | $20.71 | $20.71 | 278,100 | — | — |
| 2014-01-14 | $21.42 | $21.42 | 99,300 | — | — |
| 2014-01-13 | $21.50 | $21.50 | 30,700 | — | — |
| 2014-01-10 | $21.94 | $21.94 | 33,000 | — | — |
| 2014-01-09 | $21.85 | $21.85 | 143,000 | — | — |
| 2014-01-08 | $22.47 | $22.47 | 86,600 | — | — |
| 2014-01-07 | $20.50 | $20.50 | 16,800 | — | — |
| 2014-01-06 | $19.89 | $19.89 | 35,700 | — | — |
| 2014-01-03 | $20.39 | $20.39 | 92,500 | — | — |
| 2014-01-02 | $19.82 | $19.82 | 83,300 | — | — |